Indicators

BCE (NY: BCE )

33.06 -0.20 (-0.60%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	4.247	4.263	4.184	4.192	1,850,990	-0.04(-0.85%)
Feb 25, 2005	4.229	4.236	4.210	4.227	1,226,351	+0.00(+0.08%)
Feb 24, 2005	4.247	4.247	4.204	4.224	1,310,233	-0.05(-1.13%)
Feb 23, 2005	4.285	4.285	4.231	4.272	988,686	-0.03(-0.75%)
Feb 22, 2005	4.283	4.322	4.283	4.304	3,935,732	+0.06(+1.35%)
Feb 18, 2005	4.242	4.285	4.240	4.247	1,944,938	-0.01(-0.17%)
Feb 17, 2005	4.265	4.272	4.242	4.254	902,567	+0.00(+0.08%)
Feb 16, 2005	4.269	4.269	4.226	4.251	2,048,392	-0.01(-0.21%)
Feb 15, 2005	4.265	4.277	4.247	4.260	1,660,858	-0.01(-0.13%)
Feb 14, 2005	4.235	4.265	4.202	4.265	1,549,016	+0.03(+0.80%)
Feb 11, 2005	4.265	4.265	4.222	4.231	1,595,431	-0.04(-1.00%)
Feb 10, 2005	4.243	4.290	4.242	4.274	1,611,089	+0.03(+0.72%)
Feb 09, 2005	4.201	4.245	4.201	4.243	1,859,379	+0.03(+0.76%)
Feb 08, 2005	4.184	4.220	4.181	4.211	2,066,287	+0.05(+1.16%)
Feb 07, 2005	4.152	4.172	4.133	4.163	2,229,577	+0.01(+0.26%)
Feb 04, 2005	4.143	4.156	4.113	4.152	2,809,479	-0.02(-0.39%)
Feb 03, 2005	4.176	4.193	4.159	4.168	1,883,425	-0.04(-0.93%)
Feb 02, 2005	4.224	4.240	4.188	4.208	2,121,090	-0.02(-0.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.